NASDAQ : CASY
Casey's General Stores, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 680.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 25.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Casey's General Stores, Inc. (CASY) closed at 680.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 689.93 | 692.98 | 675.23 | 680.19 | 484,255 | +0.46% |
| 2026-10-29 | 680.85 | 688.68 | 672.05 | 677.74 | 433,412 | +1.15% |
| 2026-10-28 | 684.5 | 688.565 | 661.45 | 670.02 | 689,133 | -3.95% |
| 2026-10-27 | 699.43 | 700.83 | 687.18 | 697.54 | 392,304 | -0.91% |
| 2026-10-26 | 699.26 | 718.925 | 697.39 | 703.93 | 336,961 | +0.67% |
| 2026-10-23 | 714.69 | 715.955 | 689.07 | 699.26 | 435,347 | -2.02% |
| 2026-10-22 | 700.24 | 714.72 | 696.185 | 713.65 | 565,577 | +2.66% |
| 2026-10-21 | 681 | 697.305 | 680.79 | 695.19 | 414,195 | +1.56% |
| 2026-10-20 | 700.24 | 710.41 | 683.83 | 684.51 | 463,216 | -1.33% |
| 2026-10-19 | 689.26 | 700.836 | 687.15 | 693.73 | 495,253 | +0.65% |
| 2026-10-16 | 680.62 | 691.29 | 678.86 | 689.22 | 546,456 | +2.31% |
| 2026-10-15 | 671.41 | 682.02 | 667.91 | 673.63 | 484,312 | +3.06% |
| 2026-10-14 | 640.3 | 653.93 | 634.925 | 653.61 | 374,099 | +1.85% |
| 2026-10-13 | 651.76 | 651.97 | 639.07 | 641.74 | 350,064 | -0.62% |
| 2026-10-12 | 651 | 652.05 | 642.06 | 645.72 | 254,174 | -0.09% |
| 2026-10-09 | 644.85 | 649.015 | 636.99 | 646.27 | 423,298 | +0.62% |
| 2026-10-08 | 642 | 647.73 | 637.32 | 642.28 | 480,052 | +1.43% |
| 2026-10-07 | 624.1 | 639.34 | 622.02 | 633.25 | 507,426 | +2.01% |
| 2026-10-06 | 620.04 | 633.37 | 612.83 | 620.8 | 643,709 | +0.56% |
| 2026-10-05 | 617.37 | 619.045 | 600.31 | 617.33 | 606,643 | -0.07% |
| 2026-10-02 | 622.01 | 626.16 | 609.37 | 617.76 | 608,766 | -0.28% |
| 2026-10-01 | 609.68 | 622 | 600.998 | 619.5 | 690,972 | +1.81% |
| 2026-09-30 | 602.87 | 613.16 | 599.07 | 608.46 | 608,491 | +1.43% |
| 2026-09-29 | 606.24 | 607.54 | 595.825 | 599.9 | 441,819 | -1.05% |
| 2026-09-28 | 601.23 | 615.95 | 596.515 | 606.24 | 875,579 | +1.30% |
| 2026-09-25 | 598.45 | 600.13 | 589.56 | 598.46 | 509,515 | -0.07% |
| 2026-09-24 | 601.95 | 604 | 594.61 | 598.85 | 612,069 | +0.26% |
| 2026-09-23 | 584.81 | 609.245 | 575.1 | 597.31 | 1,023,445 | +2.13% |
| 2026-09-22 | 585.34 | 588 | 576.105 | 584.83 | 757,003 | -0.09% |
| 2026-09-21 | 591 | 597.931 | 584.16 | 585.34 | 647,016 | -2.03% |
| 2026-09-18 | 608.155 | 609.1 | 596.83 | 597.48 | 1,085,088 | -1.64% |
| 2026-09-17 | 591.04 | 612.3 | 588.03 | 607.45 | 623,778 | +3.13% |
| 2026-09-16 | 590 | 601.67 | 586.25 | 589 | 729,923 | +0.32% |
| 2026-09-15 | 617.59 | 619.79 | 586.42 | 587.14 | 823,848 | -5.55% |
| 2026-09-14 | 615.35 | 628.091 | 612.18 | 621.61 | 622,961 | +1.00% |
| 2026-09-11 | 628.48 | 628.48 | 606.47 | 615.47 | 624,353 | -1.94% |
| 2026-09-10 | 632 | 656.5 | 627.59 | 627.64 | 1,120,657 | -0.22% |
| 2026-09-09 | 627.475 | 634.069 | 595.02 | 629.03 | 2,584,878 | -14.24% |
| 2026-09-08 | 754.665 | 767.98 | 730.3 | 733.49 | 938,704 | -2.99% |
| 2026-09-04 | 751.26 | 767 | 747.28 | 756.09 | 405,415 | -0.31% |
| 2026-09-03 | 750.94 | 765.75 | 740.21 | 758.42 | 374,344 | +0.64% |
| 2026-09-02 | 763.66 | 766.61 | 745.74 | 753.59 | 376,689 | -1.74% |
| 2026-09-01 | 758.88 | 778.59 | 753.27 | 766.91 | 433,973 | +1.95% |
| 2026-08-31 | 756.34 | 764.183 | 747.16 | 752.21 | 419,768 | -0.43% |
| 2026-08-28 | 760 | 762.96 | 740 | 755.47 | 442,226 | -1.04% |
| 2026-08-27 | 799.36 | 803.51 | 762.04 | 763.38 | 454,895 | -5.42% |
| 2026-08-26 | 822.49 | 827.63 | 806.5 | 807.12 | 224,402 | -2.16% |
| 2026-08-25 | 855.8 | 860 | 820.21 | 824.92 | 260,097 | -3.43% |
| 2026-08-24 | 842.49 | 856.335 | 834.474 | 854.21 | 202,565 | +2.21% |
| 2026-08-21 | 839.78 | 839.78 | 824 | 835.74 | 349,350 | +0.89% |
| 2026-08-20 | 822 | 839.05 | 817.97 | 828.38 | 306,612 | -0.93% |
| 2026-08-19 | 854.19 | 868.01 | 833.598 | 836.15 | 267,483 | -2.20% |
| 2026-08-18 | 870.62 | 882.68 | 851.836 | 855 | 269,401 | -1.73% |
| 2026-08-17 | 846.64 | 875.05 | 842.02 | 870.01 | 334,577 | +2.78% |
| 2026-08-14 | 854.17 | 857.79 | 844.93 | 846.45 | 242,699 | -0.86% |
| 2026-08-13 | 843.12 | 856.328 | 839.7 | 853.78 | 258,738 | +1.76% |
| 2026-08-12 | 826.43 | 841.8 | 825.59 | 839.03 | 227,077 | +1.10% |
| 2026-08-11 | 844.4 | 859.98 | 827.68 | 829.91 | 246,132 | -2.87% |
| 2026-08-10 | 825.28 | 855.05 | 825.28 | 854.46 | 383,762 | +2.46% |
| 2026-08-07 | 826.47 | 837.6 | 818.42 | 833.95 | 270,018 | +0.18% |
| 2026-08-06 | 860.78 | 865.995 | 811.19 | 832.42 | 323,815 | -2.40% |
| 2026-08-05 | 856.2 | 863.18 | 841.34 | 852.86 | 290,730 | +0.26% |
| 2026-08-04 | 859.66 | 868.59 | 850.21 | 850.66 | 376,390 | -1.13% |
| 2026-08-03 | 868.52 | 872.487 | 848.06 | 860.37 | 269,933 | -1.22% |
| 2026-07-31 | 867.06 | 879.66 | 863.669 | 871 | 218,970 | +0.48% |
| 2026-07-30 | 867.19 | 879 | 858.35 | 867.5 | 236,460 | +0.04% |
| 2026-07-29 | 858.15 | 885.49 | 858.15 | 867.16 | 350,027 | +1.20% |
| 2026-07-28 | 867 | 878.51 | 854.22 | 856.86 | 388,868 | +0.41% |
| 2026-07-27 | 867.43 | 867.43 | 840.42 | 853.38 | 292,041 | -0.96% |
| 2026-07-24 | 880 | 882.77 | 848.615 | 861.63 | 250,107 | -1.56% |
| 2026-07-23 | 849.56 | 880.14 | 840 | 875.25 | 372,705 | +2.16% |
| 2026-07-22 | 863.86 | 869.97 | 856.49 | 856.74 | 169,824 | -0.18% |
| 2026-07-21 | 874.01 | 874.01 | 857.5 | 858.26 | 301,591 | -0.95% |
| 2026-07-20 | 861.58 | 873.05 | 859.125 | 866.46 | 266,610 | +0.85% |
| 2026-07-17 | 834.46 | 862.67 | 820 | 859.12 | 332,931 | +3.88% |
| 2026-07-16 | 805.67 | 832 | 805.67 | 827.04 | 238,695 | +2.29% |
| 2026-07-15 | 846 | 847.17 | 805.63 | 808.49 | 344,915 | -4.57% |
| 2026-07-14 | 867.98 | 869.99 | 845.11 | 847.19 | 405,120 | -1.39% |
| 2026-07-13 | 830.705 | 862.29 | 827 | 859.1 | 505,587 | +4.79% |
| 2026-07-10 | 825.05 | 830 | 813.38 | 819.83 | 272,140 | -0.26% |
| 2026-07-09 | 841.7 | 845 | 819.95 | 822 | 377,408 | -2.50% |
| 2026-07-08 | 810.01 | 844.48 | 804.54 | 843.1 | 777,671 | +5.13% |
| 2026-07-07 | 814.17 | 820.09 | 792.324 | 801.99 | 538,106 | -0.64% |
| 2026-07-06 | 800 | 810 | 792.88 | 807.18 | 518,955 | +1.22% |
| 2026-07-02 | 784.28 | 799.16 | 781.23 | 797.42 | 517,399 | +1.68% |
| 2026-07-01 | 793.59 | 793.59 | 771.61 | 784.28 | 507,328 | -1.32% |
| 2026-06-30 | 785.18 | 799.93 | 765.03 | 794.79 | 645,003 | +1.86% |
| 2026-06-29 | 792.81 | 804.663 | 765.623 | 780.24 | 751,117 | +0.21% |
| 2026-06-26 | 786.78 | 793.64 | 763.25 | 778.63 | 1,426,732 | -0.77% |
| 2026-06-25 | 800 | 801 | 777.33 | 784.71 | 708,400 | -2.08% |
| 2026-06-24 | 833.41 | 835.625 | 762.76 | 801.35 | 901,458 | -3.67% |
| 2026-06-23 | 835.01 | 839.51 | 826 | 831.89 | 441,622 | +0.03% |
| 2026-06-22 | 845 | 845 | 830.56 | 831.67 | 378,227 | -1.26% |
| 2026-06-18 | 859.56 | 862.38 | 832.5 | 842.25 | 789,076 | -1.01% |
| 2026-06-17 | 860.62 | 865.75 | 840 | 850.85 | 407,530 | -1.67% |
| 2026-06-16 | 873.17 | 887.39 | 863.01 | 865.28 | 408,917 | -0.82% |
| 2026-06-15 | 900.65 | 900.65 | 853.45 | 872.39 | 583,365 | -2.54% |
| 2026-06-12 | 920 | 927.3 | 885.44 | 895.14 | 491,166 | -2.31% |
| 2026-06-11 | 919.185 | 927.85 | 890 | 916.28 | 893,198 | +0.07% |
| 2026-06-10 | 800.65 | 917.47 | 793.01 | 915.6 | 2,010,581 | +20.29% |
| 2026-06-09 | 756.71 | 768.345 | 749.45 | 761.18 | 1,023,735 | +1.27% |
| 2026-06-08 | 758.98 | 765 | 750.35 | 751.63 | 503,349 | -1.35% |
| 2026-06-05 | 760.68 | 771.44 | 759.17 | 761.91 | 434,942 | +0.04% |
| 2026-06-04 | 775.98 | 780.335 | 757.58 | 761.57 | 448,024 | -1.63% |
| 2026-06-03 | 754.66 | 789.3 | 752.7 | 774.19 | 544,841 | +2.65% |
| 2026-06-02 | 742.51 | 764 | 740 | 754.21 | 420,895 | +1.16% |
| 2026-06-01 | 759.18 | 770 | 739.18 | 745.58 | 638,708 | -2.81% |
| 2026-05-29 | 777.54 | 784.29 | 754.09 | 767.14 | 1,061,647 | -1.77% |
| 2026-05-28 | 792.88 | 802.58 | 768.55 | 780.97 | 679,281 | -0.43% |
| 2026-05-27 | 809.41 | 816.549 | 779.38 | 784.38 | 733,853 | -3.09% |
| 2026-05-26 | 827.58 | 832.7 | 807.61 | 809.41 | 561,904 | -1.89% |
| 2026-05-22 | 825 | 834.2 | 813.54 | 825.02 | 487,226 | +0.03% |
| 2026-05-21 | 843.38 | 847.295 | 809.45 | 824.8 | 565,097 | -3.25% |
| 2026-05-20 | 858.31 | 877.67 | 852.17 | 852.51 | 364,595 | +0.04% |
| 2026-05-19 | 851.1 | 856.44 | 838.22 | 852.15 | 335,970 | -0.43% |
| 2026-05-18 | 863.17 | 868.96 | 851.41 | 855.87 | 371,119 | +0.37% |
| 2026-05-15 | 873.29 | 879.99 | 844.74 | 852.75 | 793,810 | -2.82% |
| 2026-05-14 | 890 | 901 | 876.53 | 877.48 | 446,559 | -1.22% |
| 2026-05-13 | 871.97 | 889.99 | 868.44 | 888.36 | 388,543 | +2.44% |
| 2026-05-12 | 876.7 | 879.253 | 863.25 | 867.19 | 475,080 | -1.13% |